Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bemis Company
(NY:
BMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
23.87
24.10
23.85
23.94
610,875
+0.07(+0.29%)
Mar 30, 2005
23.31
23.88
23.31
23.87
518,723
+0.54(+2.31%)
Mar 29, 2005
23.77
23.91
23.31
23.34
439,310
-0.41(-1.72%)
Mar 28, 2005
23.79
23.87
23.67
23.74
382,771
+0.00(+0.00%)
Mar 24, 2005
23.66
23.88
23.66
23.74
415,395
+0.22(+0.95%)
Mar 23, 2005
23.64
23.67
23.40
23.52
311,416
-0.10(-0.42%)
Mar 22, 2005
23.52
23.93
23.48
23.62
341,050
-0.02(-0.07%)
Mar 21, 2005
23.74
23.88
23.54
23.64
372,373
-0.27(-1.13%)
Mar 18, 2005
23.91
23.97
23.68
23.90
605,676
-0.01(-0.03%)
Mar 17, 2005
23.77
23.94
23.64
23.91
658,055
+0.12(+0.48%)
Mar 16, 2005
23.94
23.98
23.78
23.80
790,758
-0.15(-0.61%)
Mar 15, 2005
24.16
24.17
23.89
23.94
406,036
-0.02(-0.10%)
Mar 14, 2005
23.89
24.16
23.85
23.97
462,185
+0.11(+0.45%)
Mar 11, 2005
23.83
24.05
23.82
23.86
462,965
-0.08(-0.35%)
Mar 10, 2005
23.84
24.06
23.67
23.94
468,294
+0.02(+0.10%)
Mar 09, 2005
25.01
25.01
23.88
23.92
812,333
+0.03(+0.13%)
Mar 08, 2005
23.85
24.06
23.75
23.89
594,498
+0.12(+0.49%)
Mar 07, 2005
24.04
24.08
23.76
23.77
414,745
-0.16(-0.68%)
Mar 04, 2005
23.42
23.95
23.42
23.94
432,681
+0.67(+2.88%)
Mar 03, 2005
23.43
23.46
23.14
23.27
286,071
-0.08(-0.36%)
Mar 02, 2005
23.39
23.64
23.30
23.35
650,257
-0.01(-0.03%)
Mar 01, 2005
23.11
23.38
23.11
23.36
581,371
+0.40(+1.74%)
Feb 28, 2005
23.05
23.24
22.87
22.96
357,816
-0.13(-0.57%)
Feb 25, 2005
23.00
23.12
22.73
23.09
373,543
+0.07(+0.30%)
Feb 24, 2005
23.01
23.06
22.63
23.02
353,397
+0.20(+0.88%)
Feb 23, 2005
22.12
22.85
22.12
22.82
520,803
+0.41(+1.82%)
Feb 22, 2005
22.70
22.88
22.41
22.41
519,763
-0.43(-1.89%)
Feb 18, 2005
22.93
23.00
22.83
22.84
448,278
-0.02(-0.07%)
Feb 17, 2005
22.97
23.10
22.81
22.86
663,644
+0.02(+0.10%)
Feb 16, 2005
22.70
22.96
22.42
22.84
526,132
+0.14(+0.61%)
Feb 15, 2005
22.62
22.74
22.50
22.70
351,058
+0.09(+0.41%)
Feb 14, 2005
22.67
22.74
22.51
22.60
529,641
-0.05(-0.24%)
Feb 11, 2005
22.66
22.80
22.52
22.66
626,731
+0.12(+0.51%)
Feb 10, 2005
22.34
22.60
22.24
22.54
461,925
+0.25(+1.14%)
Feb 09, 2005
22.72
22.74
22.27
22.29
830,790
-0.35(-1.56%)
Feb 08, 2005
22.74
22.75
22.58
22.64
434,761
-0.01(-0.03%)
Feb 07, 2005
22.75
22.75
22.57
22.65
565,384
-0.05(-0.20%)
Feb 04, 2005
22.46
22.82
22.43
22.70
804,275
+0.24(+1.06%)
Feb 03, 2005
22.53
22.54
22.29
22.46
643,368
-0.18(-0.82%)
Feb 02, 2005
22.63
22.70
22.53
22.64
631,410
+0.02(+0.07%)
Feb 01, 2005
22.31
22.65
22.16
22.63
701,466
+0.32(+1.41%)
Jan 31, 2005
22.50
22.60
22.25
22.31
774,511
+0.01(+0.03%)
Jan 28, 2005
22.32
22.38
22.16
22.30
562,654
-0.08(-0.34%)
Jan 27, 2005
22.40
22.60
22.26
22.38
554,206
-0.02(-0.07%)
Jan 26, 2005
22.33
22.57
22.10
22.40
645,318
+0.07(+0.31%)
Jan 25, 2005
22.10
22.67
22.10
22.33
790,498
+0.34(+1.54%)
Jan 24, 2005
22.17
22.31
21.97
21.99
461,925
-0.17(-0.76%)
Jan 21, 2005
22.35
22.40
22.14
22.16
402,527
-0.16(-0.72%)
Jan 20, 2005
22.45
22.45
22.20
22.32
485,840
-0.13(-0.58%)
Jan 19, 2005
22.62
22.76
22.37
22.45
471,933
-0.17(-0.75%)
Jan 18, 2005
22.64
22.73
22.47
22.62
504,686
-0.04(-0.17%)
Jan 14, 2005
22.54
22.74
22.40
22.66
495,068
+0.15(+0.68%)
Jan 13, 2005
22.66
22.80
22.43
22.50
808,304
-0.19(-0.85%)
Jan 12, 2005
22.67
22.70
22.41
22.70
593,068
+0.04(+0.17%)
Jan 11, 2005
22.67
22.74
22.54
22.66
897,856
+0.07(+0.31%)
Jan 10, 2005
22.16
22.83
22.07
22.59
1,451,153
+0.35(+1.56%)
Jan 07, 2005
21.92
22.40
21.92
22.24
756,445
+0.32(+1.47%)
Jan 06, 2005
21.77
21.96
21.53
21.92
677,811
+0.14(+0.64%)
Jan 05, 2005
21.76
22.20
21.64
21.78
878,750
-0.05(-0.25%)
Jan 04, 2005
22.27
22.27
21.73
21.84
612,824
-0.34(-1.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.